Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 38.97 | 38.97 | 38.97 | 55 | +1.61(+4.30%) | |
Oct 26, 2021 | 37.36 | 37.36 | 37.36 | 203 | -0.85(-2.22%) | |
Oct 25, 2021 | 38.21 | 38.21 | 38.21 | 38.21 | 433 | +2.21(+6.14%) |
Oct 22, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 382 | -1.30(-3.49%) |
Oct 20, 2021 | 37.30 | 37.30 | 37.30 | 29 | -0.51(-1.35%) | |
Oct 19, 2021 | 37.81 | 37.81 | 37.81 | 37.81 | 1,432 | +1.56(+4.30%) |
Oct 15, 2021 | 36.25 | 36.25 | 36.25 | 84 | -1.32(-3.51%) | |
Oct 14, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 574 | +3.22(+9.37%) |
Oct 13, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 1,072 | +2.00(+6.18%) |
Oct 11, 2021 | 32.35 | 32.35 | 32.35 | 33 | -0.20(-0.61%) | |
Oct 07, 2021 | 32.55 | 32.55 | 32.55 | 48 | +0.40(+1.24%) | |
Oct 06, 2021 | 32.15 | 32.15 | 32.15 | 32.15 | 427 | -4.70(-12.75%) |
Sep 27, 2021 | 36.85 | 36.85 | 36.85 | 41 | +6.33(+20.74%) | |
Sep 23, 2021 | 30.52 | 30.52 | 30.52 | 137 | -7.21(-19.11%) | |
Sep 22, 2021 | 37.73 | 37.73 | 37.73 | 37.73 | 317 | +1.23(+3.37%) |
Sep 21, 2021 | 36.55 | 36.55 | 36.50 | 36.50 | 631 | -0.72(-1.93%) |
Sep 17, 2021 | 37.22 | 37.22 | 37.22 | 477 | -1.73(-4.44%) | |
Sep 14, 2021 | 38.95 | 38.95 | 38.95 | 141 | -1.05(-2.62%) | |
Sep 13, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 310 | +1.25(+3.23%) |
Sep 07, 2021 | 38.75 | 38.75 | 38.75 | 3 | +0.35(+0.91%) | |
Sep 03, 2021 | 38.40 | 38.40 | 38.40 | 38.40 | 422 | +1.88(+5.15%) |
Sep 02, 2021 | 36.52 | 36.52 | 36.52 | 36.52 | 274 | -1.48(-3.89%) |
Sep 01, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 251 | +0.50(+1.33%) |
Aug 30, 2021 | 37.50 | 37.50 | 37.50 | 66 | +0.28(+0.76%) | |
Aug 26, 2021 | 37.22 | 37.22 | 37.22 | 8 | +0.23(+0.62%) | |
Aug 19, 2021 | 36.99 | 36.99 | 36.99 | 73 | -0.89(-2.35%) | |
Aug 13, 2021 | 37.88 | 37.88 | 37.88 | 68 | +0.18(+0.48%) | |
Aug 12, 2021 | 37.80 | 37.80 | 37.70 | 37.70 | 250 | +0.00(+0.00%) |
Aug 11, 2021 | 37.50 | 37.70 | 37.40 | 37.70 | 858 | +1.40(+3.86%) |
Aug 09, 2021 | 36.30 | 36.30 | 36.30 | 87 | +0.30(+0.83%) | |
Aug 06, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 974 | -0.05(-0.14%) |
Aug 05, 2021 | 36.20 | 36.20 | 36.05 | 36.05 | 1,099 | +0.03(+0.08%) |
Aug 03, 2021 | 36.02 | 36.02 | 36.02 | 67 | +0.37(+1.04%) | |
Jul 30, 2021 | 35.65 | 35.65 | 35.65 | 86 | -0.30(-0.83%) | |
Jul 29, 2021 | 35.95 | 35.95 | 35.95 | 35.95 | 727 | +0.85(+2.42%) |
Jul 26, 2021 | 35.10 | 35.10 | 35.10 | 6 | +0.10(+0.29%) | |
Jul 21, 2021 | 35.00 | 35.00 | 35.00 | 155 | +0.34(+0.99%) | |
Jul 20, 2021 | 34.66 | 34.66 | 34.66 | 34.66 | 190 | +0.17(+0.48%) |
Jul 19, 2021 | 34.49 | 34.49 | 34.49 | 34.49 | 762 | -2.01(-5.51%) |
Jul 14, 2021 | 36.50 | 36.50 | 36.50 | 6 | +0.34(+0.94%) | |
Jul 13, 2021 | 30.52 | 36.16 | 30.52 | 36.16 | 356 | +0.91(+2.58%) |
Jul 08, 2021 | 35.25 | 35.25 | 35.25 | 60 | -0.90(-2.49%) | |
Jul 06, 2021 | 36.15 | 36.15 | 36.15 | 22 | +0.45(+1.26%) | |
Jul 01, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.50(-1.38%) | |
Jun 29, 2021 | 36.20 | 36.20 | 36.20 | 0 | +0.00(+0.00%) | |
Jun 25, 2021 | 36.20 | 36.20 | 36.20 | 61 | +0.10(+0.28%) | |
Jun 24, 2021 | 36.10 | 36.10 | 36.10 | 36.10 | 312 | +0.57(+1.61%) |
Jun 23, 2021 | 35.68 | 35.68 | 35.53 | 35.53 | 3,431 | +1.13(+3.28%) |
Jun 17, 2021 | 34.40 | 34.40 | 34.40 | 56 | -0.80(-2.27%) | |
Jun 15, 2021 | 35.20 | 35.20 | 35.20 | 34 | -0.05(-0.14%) | |
Jun 14, 2021 | 35.39 | 35.39 | 35.20 | 35.25 | 978 | +0.20(+0.57%) |
Jun 11, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 1,374 | -0.75(-2.09%) |
Jun 04, 2021 | 35.80 | 35.80 | 35.80 | 58 | +1.00(+2.87%) | |
Jun 02, 2021 | 34.80 | 34.80 | 34.80 | 54 | -0.20(-0.57%) | |
May 28, 2021 | 35.00 | 35.00 | 35.00 | 125 | +1.75(+5.26%) | |
May 27, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 757 | -1.25(-3.62%) |
May 21, 2021 | 34.50 | 34.50 | 34.50 | 8 | -0.30(-0.86%) | |
May 20, 2021 | 34.80 | 34.80 | 34.80 | 34.80 | 158 | +0.80(+2.35%) |
May 19, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 263 | -1.10(-3.13%) |
May 17, 2021 | 35.10 | 35.10 | 35.10 | 44 | -0.15(-0.43%) | |
May 14, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 466 | +3.35(+10.50%) |
May 11, 2021 | 31.90 | 31.90 | 31.90 | 174 | -0.30(-0.94%) | |
May 07, 2021 | 32.20 | 32.20 | 32.20 | 30 | +0.70(+2.23%) | |
May 05, 2021 | 31.50 | 31.50 | 31.50 | 124 | +0.40(+1.29%) | |
May 04, 2021 | 31.43 | 31.60 | 31.10 | 31.10 | 1,171 | -1.15(-3.57%) |
May 03, 2021 | 31.84 | 32.25 | 31.84 | 32.25 | 1,317 | +1.25(+4.03%) |
Apr 30, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.75(-2.36%) |
Apr 29, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 223 | -0.15(-0.47%) |
Apr 28, 2021 | 32.00 | 32.00 | 31.90 | 31.90 | 856 | -1.10(-3.33%) |
Apr 27, 2021 | 33.00 | 33.00 | 33.00 | 47 | +0.00(+0.00%) | |
Apr 26, 2021 | 33.00 | 33.00 | 33.00 | 129 | +0.00(+0.00%) | |
Apr 23, 2021 | 29.77 | 33.00 | 29.77 | 33.00 | 400 | +1.50(+4.76%) |
Apr 22, 2021 | 31.50 | 31.50 | 31.50 | 93 | +0.00(+0.00%) | |
Apr 21, 2021 | 31.55 | 31.55 | 31.50 | 31.50 | 566 | +0.13(+0.41%) |
Apr 20, 2021 | 31.37 | 31.37 | 31.37 | 31.37 | 428 | -0.13(-0.41%) |
Apr 19, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 159 | -0.29(-0.91%) |
Apr 16, 2021 | 31.79 | 31.79 | 31.79 | 3 | +0.00(+0.00%) | |
Apr 15, 2021 | 31.79 | 31.79 | 31.79 | 98 | +0.00(+0.00%) | |
Apr 14, 2021 | 31.79 | 31.79 | 31.79 | 10 | +0.00(+0.00%) | |
Apr 13, 2021 | 31.79 | 31.79 | 31.79 | 243 | +0.00(+0.00%) | |
Apr 12, 2021 | 31.79 | 31.79 | 31.79 | 157 | +0.00(+0.00%) | |
Apr 09, 2021 | 31.79 | 31.79 | 31.50 | 31.79 | 9,300 | -1.61(-4.82%) |
Apr 08, 2021 | 33.40 | 33.40 | 33.40 | 30 | +0.00(+0.00%) | |
Apr 07, 2021 | 33.40 | 33.40 | 33.40 | 25 | +0.00(+0.00%) | |
Apr 06, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 604 | +0.15(+0.45%) |
Apr 05, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 152 | +0.60(+1.84%) |
Apr 01, 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 100 | +0.65(+2.03%) |
Mar 31, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 309 | +1.00(+3.23%) |
Mar 30, 2021 | 31.65 | 31.65 | 31.00 | 31.00 | 374 | -1.00(-3.12%) |
Mar 29, 2021 | 31.90 | 32.00 | 31.81 | 32.00 | 1,458 | +0.90(+2.89%) |
Mar 26, 2021 | 31.10 | 31.10 | 31.10 | 6 | +0.00(+0.00%) | |
Mar 25, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 515 | +0.01(+0.02%) |
Mar 24, 2021 | 31.09 | 31.10 | 31.04 | 31.09 | 6,041 | -0.07(-0.22%) |
Mar 23, 2021 | 31.16 | 31.16 | 31.16 | 31.16 | 147 | +0.66(+2.18%) |
Mar 22, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 142 | +0.84(+2.83%) |
Mar 19, 2021 | 29.67 | 29.67 | 29.66 | 29.66 | 400 | -0.34(-1.13%) |
Mar 18, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 543 | -1.00(-3.23%) |
Mar 17, 2021 | 31.00 | 31.00 | 31.00 | 5 | +0.00(+0.00%) | |
Mar 16, 2021 | 31.00 | 31.00 | 31.00 | 94 | +0.00(+0.00%) | |
Mar 15, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 6,020 | +0.75(+2.48%) |
Mar 12, 2021 | 30.50 | 30.80 | 30.25 | 30.25 | 500 | -0.53(-1.72%) |
Mar 11, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 852 | -0.22(-0.71%) |
Mar 10, 2021 | 31.50 | 31.50 | 31.00 | 31.00 | 604 | -1.45(-4.47%) |
Mar 09, 2021 | 32.15 | 32.45 | 32.15 | 32.45 | 545 | +4.45(+15.89%) |
Mar 08, 2021 | 33.00 | 33.00 | 28.00 | 28.00 | 3,797 | -3.05(-9.82%) |
Mar 05, 2021 | 31.30 | 31.30 | 31.05 | 31.05 | 1,600 | -0.95(-2.97%) |
Mar 04, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 340 | +0.00(+0.00%) |
Mar 03, 2021 | 32.00 | 32.50 | 32.00 | 32.00 | 395 | -0.50(-1.54%) |
Mar 02, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 269 | -0.07(-0.21%) |
Mar 01, 2021 | 32.57 | 32.57 | 32.57 | 32.57 | 266 | +0.47(+1.46%) |
Feb 26, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 100 | -0.10(-0.31%) |
Feb 25, 2021 | 32.50 | 32.50 | 32.20 | 32.20 | 427 | +0.00(+0.00%) |
Feb 24, 2021 | 32.25 | 32.25 | 32.20 | 126 | -0.05(-0.16%) | |
Feb 23, 2021 | 31.77 | 32.25 | 31.77 | 32.25 | 565 | -0.25(-0.77%) |
Feb 22, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 125 | -0.05(-0.15%) |
Feb 19, 2021 | 32.53 | 32.55 | 32.53 | 32.55 | 1,200 | -0.25(-0.76%) |
Feb 18, 2021 | 32.80 | 33.40 | 32.80 | 32.80 | 2,295 | -0.85(-2.53%) |
Feb 17, 2021 | 33.40 | 33.77 | 33.40 | 33.65 | 474 | -0.45(-1.32%) |
Feb 16, 2021 | 34.10 | 34.10 | 34.10 | 50 | +0.00(+0.00%) | |
Feb 12, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 12,700 | -0.40(-1.16%) |
Feb 11, 2021 | 34.15 | 34.50 | 34.06 | 34.50 | 11,730 | +0.60(+1.77%) |
Feb 10, 2021 | 34.00 | 34.00 | 33.90 | 33.90 | 799 | -0.66(-1.92%) |
Feb 09, 2021 | 34.56 | 34.56 | 34.56 | 34 | +0.00(+0.00%) | |
Feb 08, 2021 | 34.56 | 34.56 | 34.56 | 34.56 | 587 | +1.16(+3.48%) |
Feb 05, 2021 | 33.96 | 33.96 | 33.40 | 33.40 | 1,300 | +0.00(+0.00%) |
Feb 04, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 120 | +0.20(+0.60%) |
Feb 03, 2021 | 33.20 | 33.20 | 33.20 | 201 | +0.00(+0.00%) | |
Feb 02, 2021 | 33.16 | 33.20 | 32.80 | 33.20 | 993 | +1.20(+3.75%) |
Feb 01, 2021 | 32.00 | 32.00 | 32.00 | 128 | +0.00(+0.00%) | |
Jan 29, 2021 | 32.78 | 32.78 | 32.00 | 32.00 | 700 | +0.12(+0.38%) |
Jan 28, 2021 | 31.88 | 31.88 | 31.88 | 125 | +0.00(+0.00%) | |
Jan 27, 2021 | 31.88 | 31.88 | 31.88 | 31.88 | 351 | -0.57(-1.76%) |
Jan 26, 2021 | 33.50 | 33.50 | 32.45 | 32.45 | 5,923 | -1.70(-4.98%) |
Jan 25, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 106 | -0.10(-0.29%) |
Jan 22, 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 1,000 | +0.00(+0.00%) |
Jan 21, 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 325 | +0.00(+0.00%) |
Jan 20, 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 356 | +0.70(+2.08%) |
Jan 19, 2021 | 33.55 | 33.55 | 33.55 | 187 | +0.00(+0.00%) | |
Jan 15, 2021 | 33.55 | 33.55 | 33.55 | 33.55 | 1,400 | -1.30(-3.72%) |
Jan 14, 2021 | 34.85 | 34.85 | 34.85 | 92 | +0.00(+0.00%) | |
Jan 13, 2021 | 34.85 | 34.85 | 34.85 | 61 | +0.00(+0.00%) | |
Jan 12, 2021 | 34.60 | 34.85 | 34.60 | 34.85 | 415 | -2.15(-5.81%) |
Jan 11, 2021 | 37.00 | 37.00 | 37.00 | 30 | +0.00(+0.00%) | |
Jan 08, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 500 | +0.16(+0.44%) |
Jan 07, 2021 | 36.84 | 36.84 | 36.84 | 11 | +0.00(+0.00%) | |
Jan 06, 2021 | 36.76 | 36.84 | 36.76 | 36.84 | 2,222 | +1.24(+3.48%) |
Jan 05, 2021 | 35.60 | 35.60 | 35.60 | 59 | +0.00(+0.00%) | |
Jan 04, 2021 | 35.50 | 35.60 | 35.50 | 35.60 | 3,495 | +0.30(+0.85%) |
Dec 31, 2020 | 35.30 | 35.30 | 35.30 | 2,016 | -0.46(-1.30%) | |
Dec 30, 2020 | 35.76 | 35.76 | 35.76 | 35.76 | 2,016 | +0.54(+1.52%) |
Dec 29, 2020 | 35.23 | 35.23 | 35.23 | 94 | +0.00(+0.00%) | |
Dec 28, 2020 | 35.23 | 35.23 | 35.23 | 35.23 | 265 | +1.73(+5.16%) |
Dec 24, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | -0.38(-1.12%) |
Dec 23, 2020 | 33.88 | 33.88 | 33.88 | 21 | +0.00(+0.00%) | |
Dec 22, 2020 | 33.88 | 33.88 | 33.88 | 53 | +0.00(+0.00%) | |
Dec 21, 2020 | 33.88 | 33.88 | 33.88 | 65 | +0.00(+0.00%) | |
Dec 18, 2020 | 33.50 | 33.88 | 33.50 | 33.88 | 400 | +0.11(+0.33%) |
Dec 17, 2020 | 33.77 | 33.77 | 33.77 | 33.77 | 130 | +0.77(+2.33%) |
Dec 16, 2020 | 33.10 | 33.10 | 33.00 | 33.00 | 384 | -0.20(-0.60%) |
Dec 15, 2020 | 33.20 | 33.20 | 33.20 | 149 | +0.00(+0.00%) | |
Dec 14, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 714 | +0.60(+1.84%) |
Dec 11, 2020 | 33.05 | 33.05 | 32.60 | 32.60 | 600 | +1.10(+3.49%) |
Dec 10, 2020 | 32.66 | 33.00 | 31.50 | 31.50 | 1,261 | -0.70(-2.17%) |
Dec 09, 2020 | 32.20 | 32.20 | 32.20 | 46 | +0.00(+0.00%) | |
Dec 08, 2020 | 32.20 | 32.20 | 32.20 | 80 | +0.00(+0.00%) | |
Dec 07, 2020 | 32.49 | 32.49 | 32.20 | 32.20 | 611 | -0.65(-1.98%) |
Dec 04, 2020 | 32.69 | 32.85 | 32.69 | 32.85 | 900 | +0.45(+1.39%) |
Dec 03, 2020 | 32.40 | 32.40 | 32.40 | 12 | +0.00(+0.00%) | |
Dec 02, 2020 | 31.50 | 32.40 | 31.50 | 32.40 | 744 | +0.00(+0.00%) |
Dec 01, 2020 | 32.40 | 32.40 | 32.40 | 32.40 | 321 | -0.06(-0.18%) |
Nov 30, 2020 | 32.46 | 32.46 | 32.46 | 32.46 | 793 | +0.01(+0.03%) |
Nov 27, 2020 | 32.46 | 32.46 | 32.45 | 32.45 | 400 | +1.20(+3.84%) |
Nov 25, 2020 | 30.00 | 31.25 | 30.00 | 31.25 | 700 | +0.75(+2.46%) |
Nov 24, 2020 | 30.50 | 30.50 | 30.50 | 33 | +0.00(+0.00%) | |
Nov 23, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 214 | +0.75(+2.52%) |
Nov 20, 2020 | 29.75 | 29.75 | 29.75 | 147 | +0.00(+0.00%) | |
Nov 19, 2020 | 30.00 | 30.00 | 29.75 | 29.75 | 1,191 | -1.15(-3.72%) |
Nov 18, 2020 | 30.90 | 30.90 | 30.90 | 130 | +0.00(+0.00%) | |
Nov 17, 2020 | 30.90 | 30.90 | 30.90 | 30.90 | 193 | +0.65(+2.15%) |
Nov 16, 2020 | 30.25 | 30.25 | 30.25 | 18 | +0.00(+0.00%) | |
Nov 13, 2020 | 30.25 | 30.25 | 30.25 | 30.25 | 700 | +1.25(+4.31%) |
Nov 12, 2020 | 29.00 | 29.00 | 29.00 | 62 | +0.00(+0.00%) | |
Nov 11, 2020 | 29.00 | 29.00 | 29.00 | 173 | +0.00(+0.00%) | |
Nov 10, 2020 | 29.00 | 29.00 | 29.00 | 7,046 | +0.00(+0.00%) | |
Nov 09, 2020 | 29.00 | 29.00 | 29.00 | 136 | +0.00(+0.00%) | |
Nov 06, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 1,200 | +0.00(+0.00%) |
Nov 05, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 146 | -1.00(-3.33%) |
Nov 04, 2020 | 30.00 | 30.00 | 30.00 | 21 | +0.00(+0.00%) | |
Nov 03, 2020 | 30.00 | 30.00 | 30.00 | 140 | +0.00(+0.00%) |